千禾味业 sh.603027
7.79
-2.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.32 | 9.35 | 9.22 | 9.24 | -0.66% | 1.47 | 1.26% |
| 2025-08-18 | 9.22 | 9.34 | 9.22 | 9.30 | +0.83% | 1.83 | 1.56% |
| 2025-08-15 | 9.14 | 9.22 | 9.12 | 9.22 | +0.67% | 1.60 | 1.39% |
| 2025-08-14 | 9.11 | 9.34 | 9.06 | 9.16 | +0.84% | 2.55 | 2.20% |
| 2025-08-13 | 9.06 | 9.12 | 9.02 | 9.09 | +0.25% | 1.23 | 1.07% |
| 2025-08-12 | 9.00 | 9.12 | 8.99 | 9.06 | +0.51% | 1.33 | 1.16% |
| 2025-08-11 | 9.01 | 9.05 | 9.00 | 9.02 | +0.25% | 1.07 | 0.94% |
| 2025-08-08 | 8.96 | 9.03 | 8.93 | 9.00 | +0.51% | 0.93 | 0.82% |
| 2025-08-07 | 8.94 | 9.00 | 8.92 | 8.95 | 0.00% | 1.10 | 0.97% |
| 2025-08-06 | 9.01 | 9.01 | 8.87 | 8.95 | -0.59% | 1.31 | 1.16% |
| 2025-08-05 | 9.00 | 9.03 | 8.97 | 9.00 | +0.08% | 0.88 | 0.77% |
| 2025-08-04 | 9.02 | 9.06 | 8.97 | 9.00 | -0.76% | 0.93 | 0.82% |
| 2025-08-01 | 9.04 | 9.13 | 9.01 | 9.06 | +0.17% | 0.97 | 0.85% |
| 2025-07-31 | 9.16 | 9.20 | 8.99 | 9.05 | -1.74% | 1.64 | 1.43% |
| 2025-07-30 | 9.07 | 9.25 | 8.88 | 9.21 | +0.75% | 2.37 | 2.06% |
| 2025-07-29 | 9.10 | 9.15 | 8.97 | 9.14 | +0.40% | 1.86 | 1.56% |
| 2025-07-28 | 9.00 | 9.13 | 8.93 | 9.10 | +1.14% | 1.78 | 1.50% |
| 2025-07-25 | 9.12 | 9.16 | 8.99 | 9.00 | -0.89% | 2.03 | 1.70% |
| 2025-07-24 | 8.92 | 9.08 | 8.88 | 9.08 | +2.56% | 2.29 | 1.94% |
| 2025-07-23 | 8.83 | 8.97 | 8.80 | 8.86 | +0.67% | 2.30 | 1.97% |